Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-01-28 | 8,652.00 | 8,666.00 | 8,500.00 | 8,620.00 | 706,732 |
| 2021-01-27 | 9,048.00 | 9,048.00 | 8,638.00 | 8,670.00 | 676,718 |
| 2021-01-26 | 9,070.00 | 9,184.00 | 9,026.00 | 9,048.00 | 635,991 |
| 2021-01-25 | 9,122.00 | 9,192.00 | 9,000.00 | 9,032.00 | 474,433 |
| 2021-01-22 | 9,176.00 | 9,200.00 | 9,038.00 | 9,120.00 | 300,419 |
| 2021-01-21 | 9,160.00 | 9,246.00 | 9,100.00 | 9,172.00 | 466,988 |
| 2021-01-20 | 9,168.00 | 9,244.00 | 9,090.00 | 9,130.00 | 846,356 |
| 2021-01-19 | 9,240.00 | 9,296.00 | 9,082.00 | 9,136.00 | 356,698 |
| 2021-01-18 | 9,144.00 | 9,260.00 | 9,144.00 | 9,212.00 | 154,375 |
| 2021-01-15 | 9,298.00 | 9,298.00 | 9,100.00 | 9,134.00 | 416,304 |
| 2021-01-14 | 9,224.00 | 9,354.00 | 8,990.00 | 9,324.00 | 1,163,038 |
| 2021-01-13 | 8,976.00 | 9,328.00 | 8,948.00 | 9,142.00 | 687,111 |
| 2021-01-12 | 9,200.00 | 9,212.00 | 8,966.00 | 8,976.00 | 412,538 |
| 2021-01-11 | 9,242.00 | 9,358.00 | 9,182.00 | 9,204.00 | 263,845 |
| 2021-01-08 | 9,182.00 | 9,294.00 | 9,070.00 | 9,206.00 | 299,349 |
| 2021-01-07 | 9,132.00 | 9,208.00 | 8,972.00 | 9,018.00 | 410,429 |
| 2021-01-06 | 9,002.00 | 9,168.00 | 8,874.00 | 9,134.00 | 830,230 |
| 2021-01-05 | 9,152.00 | 9,278.00 | 9,018.00 | 9,036.00 | 570,575 |
| 2021-01-04 | 9,130.00 | 9,358.00 | 9,124.00 | 9,262.00 | 922,812 |
| 2021-01-01 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | 0 |
| 2020-12-31 | 9,076.00 | 9,098.00 | 8,964.00 | 9,008.00 | 168,929 |
| 2020-12-30 | 9,046.00 | 9,210.00 | 9,046.00 | 9,098.00 | 291,711 |
| 2020-12-29 | 9,046.00 | 9,186.00 | 8,970.00 | 9,102.00 | 348,476 |
| 2020-12-28 | 8,878.00 | 8,878.00 | 8,878.00 | 8,878.00 | 0 |
| 2020-12-25 | 8,878.00 | 8,878.00 | 8,878.00 | 8,878.00 | 0 |
| 2020-12-24 | 8,916.00 | 8,960.00 | 8,810.00 | 8,878.00 | 154,079 |
| 2020-12-23 | 8,950.00 | 8,976.00 | 8,872.00 | 8,900.00 | 162,969 |
| 2020-12-22 | 8,796.00 | 8,974.00 | 8,752.00 | 8,932.00 | 175,120 |
| 2020-12-21 | 8,888.00 | 8,958.00 | 8,710.00 | 8,830.00 | 324,129 |
| 2020-12-18 | 8,832.00 | 8,972.00 | 8,794.00 | 8,922.00 | 1,199,339 |
| 2020-12-17 | 8,938.00 | 9,008.00 | 8,828.00 | 8,880.00 | 431,686 |
| 2020-12-16 | 8,848.00 | 8,926.00 | 8,748.00 | 8,822.00 | 705,271 |
| 2020-12-15 | 8,714.00 | 8,856.00 | 8,668.00 | 8,842.00 | 1,552,196 |
| 2020-12-14 | 8,586.00 | 8,796.00 | 8,528.00 | 8,710.00 | 509,959 |
| 2020-12-11 | 8,660.00 | 8,752.00 | 8,526.00 | 8,526.00 | 560,922 |
| 2020-12-10 | 8,704.00 | 8,814.00 | 8,624.00 | 8,678.00 | 730,353 |
| 2020-12-09 | 8,730.00 | 8,754.00 | 8,622.00 | 8,658.00 | 354,130 |
| 2020-12-08 | 8,708.00 | 8,792.00 | 8,654.00 | 8,722.00 | 436,754 |
| 2020-12-07 | 8,634.00 | 8,752.00 | 8,626.00 | 8,716.00 | 423,049 |
| 2020-12-04 | 8,714.00 | 8,734.00 | 8,592.00 | 8,634.00 | 703,851 |
| 2020-12-03 | 8,702.00 | 8,746.00 | 8,578.00 | 8,672.00 | 957,033 |
| 2020-12-02 | 8,032.00 | 9,000.00 | 7,970.00 | 8,754.00 | 1,596,812 |
| 2020-12-01 | 8,186.00 | 8,186.00 | 7,970.00 | 7,990.00 | 847,361 |
| 2020-11-30 | 7,918.00 | 8,128.00 | 7,902.00 | 8,106.00 | 1,520,925 |
| 2020-11-27 | 7,730.00 | 7,920.00 | 7,730.00 | 7,920.00 | 1,589,775 |
| 2020-11-26 | 7,780.00 | 7,906.00 | 7,756.00 | 7,848.00 | 345,098 |
| 2020-11-25 | 7,672.00 | 7,834.00 | 7,622.00 | 7,726.00 | 848,140 |
| 2020-11-24 | 7,954.00 | 7,986.00 | 7,586.00 | 7,616.00 | 788,513 |
| 2020-11-23 | 8,158.00 | 8,172.00 | 7,884.00 | 7,884.00 | 563,381 |
| 2020-11-20 | 8,018.00 | 8,172.00 | 8,018.00 | 8,134.00 | 746,625 |
| 2020-11-19 | 8,092.00 | 8,118.00 | 8,002.00 | 8,092.00 | 568,819 |
| 2020-11-18 | 7,936.00 | 8,122.00 | 7,912.00 | 8,094.00 | 721,293 |
| 2020-11-17 | 8,250.00 | 8,322.00 | 7,844.00 | 7,936.00 | 1,013,999 |
| 2020-11-16 | 8,448.00 | 8,448.00 | 8,222.00 | 8,264.00 | 773,251 |
| 2020-11-13 | 8,574.00 | 8,614.00 | 8,394.00 | 8,394.00 | 926,602 |
| 2020-11-12 | 8,464.00 | 8,670.00 | 8,428.00 | 8,576.00 | 582,778 |
| 2020-11-11 | 8,180.00 | 8,496.00 | 8,150.00 | 8,474.00 | 758,705 |
| 2020-11-10 | 8,558.00 | 8,604.00 | 8,150.00 | 8,262.00 | 980,298 |
| 2020-11-09 | 8,970.00 | 8,996.00 | 8,556.00 | 8,564.00 | 1,065,972 |
| 2020-11-06 | 8,838.00 | 8,906.00 | 8,676.00 | 8,842.00 | 1,201,906 |
| 2020-11-05 | 8,770.00 | 8,870.00 | 8,658.00 | 8,812.00 | 666,319 |
| 2020-11-04 | 8,312.00 | 8,718.00 | 8,270.00 | 8,710.00 | 555,448 |
| 2020-11-03 | 8,274.00 | 8,334.00 | 8,170.00 | 8,334.00 | 495,076 |
| 2020-11-02 | 8,296.00 | 8,338.00 | 8,188.00 | 8,200.00 | 550,315 |
| 2020-10-30 | 8,290.00 | 8,354.00 | 8,248.00 | 8,278.00 | 492,673 |
| 2020-10-29 | 8,286.00 | 8,432.00 | 8,248.00 | 8,394.00 | 418,576 |
| 2020-10-28 | 8,498.00 | 8,498.00 | 8,220.00 | 8,328.00 | 514,838 |
| 2020-10-27 | 8,390.00 | 8,590.00 | 8,332.00 | 8,546.00 | 745,646 |
| 2020-10-26 | 8,324.00 | 8,522.00 | 8,320.00 | 8,422.00 | 639,002 |
| 2020-10-23 | 8,482.00 | 8,552.00 | 8,382.00 | 8,438.00 | 434,633 |
| 2020-10-22 | 8,534.00 | 8,572.00 | 8,452.00 | 8,516.00 | 433,189 |
| 2020-10-21 | 8,778.00 | 8,782.00 | 8,546.00 | 8,564.00 | 546,525 |
| 2020-10-20 | 8,802.00 | 8,864.00 | 8,758.00 | 8,758.00 | 319,048 |
| 2020-10-16 | 8,698.00 | 8,898.00 | 8,698.00 | 8,836.00 | 861,092 |
| 2020-10-15 | 8,736.00 | 8,758.00 | 8,606.00 | 8,650.00 | 668,101 |
| 2020-10-14 | 8,886.00 | 8,904.00 | 8,774.00 | 8,774.00 | 860,403 |
| 2020-10-13 | 8,938.00 | 8,948.00 | 8,842.00 | 8,878.00 | 739,719 |
| 2020-10-12 | 8,874.00 | 8,942.00 | 8,870.00 | 8,902.00 | 320,733 |
| 2020-10-09 | 8,930.00 | 8,948.00 | 8,826.00 | 8,880.00 | 347,392 |
| 2020-10-08 | 8,868.00 | 8,948.00 | 8,844.00 | 8,844.00 | 589,180 |
| 2020-10-07 | 8,992.00 | 9,024.00 | 8,854.00 | 8,868.00 | 688,012 |
| 2020-10-06 | 9,230.00 | 9,234.00 | 8,956.00 | 8,988.00 | 552,888 |
| 2020-10-05 | 9,224.00 | 9,264.00 | 9,094.00 | 9,216.00 | 850,508 |
| 2020-10-02 | 9,108.00 | 9,198.00 | 9,014.00 | 9,198.00 | 751,928 |
| 2020-10-01 | 8,926.00 | 9,166.00 | 8,904.00 | 9,108.00 | 617,882 |
| 2020-09-30 | 8,844.00 | 8,956.00 | 8,838.00 | 8,876.00 | 393,809 |
| 2020-09-29 | 8,872.00 | 8,916.00 | 8,766.00 | 8,890.00 | 377,505 |
| 2020-09-28 | 8,738.00 | 8,902.00 | 8,738.00 | 8,844.00 | 448,685 |
| 2020-09-25 | 8,808.00 | 8,822.00 | 8,600.00 | 8,726.00 | 492,522 |
| 2020-09-24 | 8,856.00 | 8,872.00 | 8,696.00 | 8,788.00 | 369,150 |
| 2020-09-23 | 8,794.00 | 8,944.00 | 8,736.00 | 8,890.00 | 425,997 |
| 2020-09-22 | 8,748.00 | 8,854.00 | 8,694.00 | 8,724.00 | 778,877 |
| 2020-09-21 | 8,904.00 | 8,904.00 | 8,658.00 | 8,738.00 | 462,599 |
| 2020-09-18 | 8,868.00 | 8,982.00 | 8,848.00 | 8,960.00 | 859,923 |
| 2020-09-17 | 8,882.00 | 8,952.00 | 8,818.00 | 8,842.00 | 540,781 |
| 2020-09-16 | 9,094.00 | 9,176.00 | 8,932.00 | 8,974.00 | 779,106 |
| 2020-09-15 | 9,000.00 | 9,174.00 | 8,832.00 | 9,150.00 | 766,054 |
| 2020-09-14 | 9,056.00 | 9,094.00 | 8,898.00 | 8,960.00 | 311,423 |
| 2020-09-11 | 8,904.00 | 9,096.00 | 8,870.00 | 9,030.00 | 362,244 |
| 2020-09-10 | 8,956.00 | 9,004.00 | 8,782.00 | 8,981.00 | 193,953 |
| 2020-09-09 | 8,688.00 | 8,994.00 | 8,688.00 | 8,981.00 | 335,934 |
| 2020-09-08 | 8,788.00 | 8,788.00 | 8,578.00 | 8,748.00 | 336,619 |
| 2020-09-07 | 8,488.00 | 8,750.00 | 8,488.00 | 8,710.00 | 196,714 |
| 2020-09-04 | 8,594.00 | 8,706.00 | 8,452.00 | 8,470.00 | 913,353 |
| 2020-09-03 | 8,946.00 | 9,022.00 | 8,636.00 | 8,640.00 | 289,340 |
| 2020-09-02 | 8,646.00 | 8,986.00 | 8,646.00 | 8,916.00 | 269,345 |
| 2020-09-01 | 8,888.00 | 8,910.00 | 8,694.00 | 8,716.00 | 658,035 |
| 2020-08-28 | 8,906.00 | 8,966.00 | 8,800.00 | 8,806.00 | 395,915 |
| 2020-08-27 | 9,036.00 | 9,050.00 | 8,904.00 | 8,964.00 | 330,928 |
| 2020-08-26 | 8,914.00 | 8,938.00 | 8,736.00 | 8,906.00 | 243,968 |
| 2020-08-25 | 8,846.00 | 8,960.00 | 8,840.00 | 8,913.00 | 302,688 |
| 2020-08-24 | 8,998.00 | 9,076.00 | 8,874.00 | 8,890.00 | 253,119 |
| 2020-08-21 | 8,850.00 | 8,876.00 | 8,712.00 | 8,856.00 | 430,557 |
| 2020-08-20 | 8,786.00 | 8,874.00 | 8,686.00 | 8,833.00 | 1,001,030 |
| 2020-08-19 | 8,706.00 | 8,850.00 | 8,668.00 | 8,836.00 | 342,186 |
| 2020-08-18 | 8,776.00 | 8,836.00 | 8,638.00 | 8,645.00 | 356,940 |
| 2020-08-17 | 8,578.00 | 8,744.00 | 8,578.00 | 8,732.00 | 504,742 |
| 2020-08-14 | 8,742.00 | 8,772.00 | 8,538.00 | 8,633.00 | 299,846 |
| 2020-08-13 | 8,826.00 | 8,878.00 | 8,742.00 | 8,809.00 | 288,768 |
| 2020-08-12 | 8,540.00 | 8,886.00 | 8,486.00 | 8,883.00 | 451,113 |
| 2020-08-11 | 8,580.00 | 8,638.00 | 8,484.00 | 8,554.00 | 361,187 |
| 2020-08-10 | 8,632.00 | 8,632.00 | 8,474.00 | 8,508.00 | 264,642 |
| 2020-08-07 | 8,614.00 | 8,672.00 | 8,562.00 | 8,586.00 | 441,248 |
| 2020-08-06 | 8,576.00 | 8,606.00 | 8,470.00 | 8,581.00 | 249,533 |
| 2020-08-05 | 8,538.00 | 8,614.00 | 8,490.00 | 8,576.00 | 265,124 |
| 2020-08-04 | 8,718.00 | 8,720.00 | 8,438.00 | 8,465.00 | 441,110 |
| 2020-08-03 | 8,466.00 | 8,746.00 | 8,388.00 | 8,680.00 | 364,823 |
| 2020-07-31 | 8,372.00 | 8,658.00 | 8,348.00 | 8,493.00 | 403,089 |
| 2020-07-30 | 8,472.00 | 8,528.00 | 8,348.00 | 8,498.00 | 317,130 |
| 2020-07-29 | 8,434.00 | 8,500.00 | 8,388.00 | 8,498.00 | 561,699 |
| 2020-07-28 | 8,426.00 | 8,488.00 | 8,336.00 | 8,420.00 | 386,642 |
| 2020-07-27 | 8,374.00 | 8,458.00 | 8,340.00 | 8,377.00 | 322,987 |
| 2020-07-24 | 8,234.00 | 8,372.00 | 8,130.00 | 8,354.00 | 370,398 |
| 2020-07-23 | 8,500.00 | 8,500.00 | 8,320.00 | 8,376.00 | 322,186 |
| 2020-07-22 | 8,540.00 | 8,572.00 | 8,436.00 | 8,474.00 | 371,591 |
| 2020-07-21 | 8,568.00 | 8,608.00 | 8,452.00 | 8,503.00 | 471,702 |
| 2020-07-20 | 8,408.00 | 8,510.00 | 8,332.00 | 8,404.00 | 117,751 |
| 2020-07-17 | 8,322.00 | 8,430.00 | 8,224.00 | 8,404.00 | 452,130 |
| 2020-07-16 | 8,248.00 | 8,356.00 | 8,168.00 | 8,262.00 | 319,850 |
| 2020-07-15 | 8,348.00 | 8,470.00 | 8,284.00 | 8,290.00 | 543,563 |
| 2020-07-14 | 8,316.00 | 8,382.00 | 8,208.00 | 8,296.00 | 373,452 |
| 2020-07-13 | 8,438.00 | 8,468.00 | 8,306.00 | 8,444.00 | 356,243 |
| 2020-07-10 | 8,392.00 | 8,510.00 | 8,352.00 | 8,373.00 | 290,536 |
| 2020-07-09 | 8,444.00 | 8,538.00 | 8,394.00 | 8,460.00 | 357,399 |
| 2020-07-08 | 8,280.00 | 8,526.00 | 8,268.00 | 8,404.00 | 316,052 |
| 2020-07-07 | 8,432.00 | 8,492.00 | 8,236.00 | 8,292.00 | 426,661 |
| 2020-07-06 | 8,584.00 | 8,596.00 | 8,412.00 | 8,502.00 | 261,390 |